MasterCard (NY: MA )

488.93 -5.83 (-1.18%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.88 17.67 16.88 17.17 74,640,264 +0.49(+2.94%)
Apr 29, 2009 15.95 16.68 15.74 16.68 49,056,180 +1.00(+6.37%)
Apr 28, 2009 15.39 15.98 15.23 15.68 27,255,746 +0.19(+1.20%)
Apr 27, 2009 15.74 16.10 15.48 15.50 34,379,140 -0.71(-4.36%)
Apr 24, 2009 15.77 16.20 15.41 16.20 41,681,392 +0.73(+4.74%)
Apr 23, 2009 15.18 15.48 14.87 15.47 34,499,032 +0.42(+2.79%)
Apr 22, 2009 15.08 15.45 14.94 15.05 33,772,312 -0.28(-1.82%)
Apr 21, 2009 14.09 15.39 13.98 15.33 48,840,616 +1.11(+7.84%)
Apr 20, 2009 14.96 15.13 14.21 14.21 38,601,932 -1.05(-6.87%)
Apr 17, 2009 15.18 15.44 14.76 15.26 43,309,692 +0.13(+0.84%)
Apr 16, 2009 15.07 15.29 14.78 15.14 42,018,460 -0.35(-2.27%)
Apr 15, 2009 15.65 15.65 15.07 15.49 37,353,452 -0.06(-0.39%)
Apr 14, 2009 16.38 16.38 15.54 15.55 36,125,976 -0.93(-5.66%)
Apr 13, 2009 15.92 16.53 15.82 16.48 28,839,714 +0.34(+2.09%)
Apr 09, 2009 16.00 16.16 15.71 16.14 29,577,210 +0.48(+3.07%)
Apr 08, 2009 15.72 15.72 15.33 15.66 18,706,444 +0.15(+0.96%)
Apr 07, 2009 15.87 16.00 15.52 15.52 27,939,544 -0.54(-3.36%)
Apr 06, 2009 16.06 16.61 15.75 16.06 46,585,192 -0.24(-1.45%)
Apr 03, 2009 15.44 16.29 15.35 16.29 38,784,284 +0.79(+5.06%)
Apr 02, 2009 15.26 15.68 15.17 15.51 42,317,476 +0.52(+3.49%)
Apr 01, 2009 15.29 15.33 14.71 14.98 54,367,540 -0.69(-4.42%)
Mar 31, 2009 15.35 15.76 15.26 15.68 34,077,176 +0.41(+2.72%)
Mar 30, 2009 15.38 15.65 15.17 15.26 23,856,454 -0.64(-4.02%)
Mar 26, 2009 15.63 16.04 15.44 15.90 39,002,292 +0.50(+3.25%)
Mar 25, 2009 15.15 15.44 14.96 15.40 33,960,936 +0.15(+1.01%)
Mar 24, 2009 14.99 15.69 14.89 15.25 33,720,908 -0.00(-0.01%)
Mar 23, 2009 14.72 15.25 14.71 15.25 25,072,610 +0.69(+4.73%)
Mar 20, 2009 14.54 14.69 14.31 14.56 26,400,154 -0.34(-2.26%)
Mar 19, 2009 15.30 15.47 14.35 14.89 35,958,332 -0.06(-0.39%)
Mar 18, 2009 14.97 15.09 14.75 14.95 30,000,058 -0.25(-1.62%)
Mar 17, 2009 14.36 15.21 14.28 15.20 31,769,572 +0.81(+5.65%)
Mar 16, 2009 14.98 15.15 14.35 14.39 23,562,378 -0.43(-2.92%)
Mar 13, 2009 14.79 15.00 14.46 14.82 0 +0.12(+0.79%)
Mar 12, 2009 13.84 14.79 13.61 14.70 35,974,284 +0.86(+6.24%)
Mar 11, 2009 14.06 14.06 13.37 13.84 26,180,136 -0.06(-0.43%)
Mar 10, 2009 13.49 13.95 13.43 13.90 41,758,160 +0.57(+4.24%)
Mar 09, 2009 13.13 13.67 13.06 13.33 24,271,876 +0.00(+0.00%)
Mar 06, 2009 13.85 13.88 13.03 13.33 0 -0.42(-3.05%)
Mar 05, 2009 13.83 14.43 13.59 13.75 41,456,720 -0.33(-2.37%)
Mar 04, 2009 14.42 14.58 13.70 14.09 42,256,344 -0.05(-0.34%)
Mar 02, 2009 14.49 14.85 13.96 14.13 44,241,648 -0.66(-4.45%)
Feb 27, 2009 14.26 15.21 14.21 14.79 0 +0.22(+1.50%)
Feb 26, 2009 15.40 15.40 14.51 14.57 50,152,572 -0.64(-4.23%)
Feb 25, 2009 14.95 15.53 14.74 15.22 56,436,524 +0.12(+0.81%)
Feb 24, 2009 14.32 15.14 14.17 15.10 49,042,352 +0.81(+5.70%)
Feb 23, 2009 15.02 15.20 14.15 14.28 31,362,324 -0.51(-3.44%)
Feb 20, 2009 14.17 14.92 14.08 14.79 35,338,236 +0.32(+2.24%)
Feb 19, 2009 15.05 15.16 14.44 14.47 31,893,576 -0.42(-2.82%)
Feb 18, 2009 14.70 15.02 14.39 14.89 33,516,852 +0.37(+2.55%)
Feb 17, 2009 14.79 14.93 14.29 14.52 49,676,820 -0.64(-4.21%)
Feb 13, 2009 15.30 15.81 15.15 15.15 47,568,564 +0.01(+0.06%)
Feb 12, 2009 15.09 15.18 14.52 15.14 42,242,736 -0.20(-1.33%)
Feb 11, 2009 14.98 15.35 14.67 15.35 28,905,554 +0.56(+3.80%)
Feb 10, 2009 15.12 15.52 14.71 14.79 28,960,854 -0.38(-2.50%)
Feb 09, 2009 15.19 15.28 14.74 15.17 35,509,964 -0.04(-0.30%)
Feb 06, 2009 15.03 15.41 14.66 15.21 68,693,552 +0.25(+1.66%)
Feb 05, 2009 13.78 15.01 13.64 14.96 101,370,312 +1.84(+14.05%)
Feb 04, 2009 13.24 13.43 13.01 13.12 31,368,114 +0.04(+0.32%)
Feb 03, 2009 12.92 13.26 12.79 13.08 30,878,998 +0.25(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.